Beijing Enterprises Urban Resources historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.670	0.670	0.600	0.610	0.440	22,892,000
2022-02-28	0.680	0.680	0.650	0.670	0.484	5,708,000
2022-02-25	0.670	0.690	0.670	0.690	0.498	732,000
2022-02-24	0.690	0.690	0.670	0.690	0.498	3,748,000
2022-02-23	0.690	0.710	0.690	0.700	0.505	1,580,000
2022-02-22	0.690	0.690	0.670	0.690	0.498	2,232,000
2022-02-21	0.660	0.710	0.660	0.690	0.498	8,632,000
2022-02-18	0.670	0.680	0.660	0.660	0.476	2,160,000
2022-02-17	0.610	0.680	0.610	0.670	0.484	17,360,000
2022-02-16	0.610	0.610	0.600	0.600	0.433	868,000
2022-02-15	0.610	0.620	0.590	0.600	0.433	2,420,000
2022-02-14	0.600	0.610	0.590	0.610	0.440	2,492,000
2022-02-11	0.590	0.620	0.580	0.610	0.440	3,836,000
2022-02-10	0.600	0.610	0.590	0.600	0.433	1,096,000
2022-02-09	0.590	0.600	0.590	0.600	0.433	1,888,000
2022-02-08	0.570	0.590	0.570	0.580	0.419	3,408,000
2022-02-07	0.580	0.600	0.550	0.570	0.411	5,388,000
2022-02-04	0.540	0.590	0.540	0.580	0.419	5,576,000
2022-01-31	0.540	0.550	0.520	0.540	0.390	1,172,000
2022-01-28	0.540	0.550	0.520	0.540	0.390	6,284,000
2022-01-27	0.550	0.550	0.520	0.540	0.390	5,612,000
2022-01-26	0.550	0.570	0.540	0.550	0.397	4,448,000
2022-01-25	0.590	0.590	0.550	0.560	0.404	8,836,000
2022-01-24	0.590	0.610	0.590	0.600	0.433	1,528,000
2022-01-21	0.600	0.600	0.580	0.600	0.433	1,516,000
2022-01-20	0.600	0.610	0.580	0.600	0.433	3,116,000
2022-01-19	0.600	0.610	0.590	0.600	0.433	1,604,000
2022-01-18	0.610	0.630	0.580	0.600	0.433	6,644,000
2022-01-17	0.600	0.610	0.590	0.610	0.440	1,188,000
2022-01-14	0.590	0.610	0.590	0.600	0.433	2,076,000
2022-01-13	0.620	0.620	0.590	0.590	0.426	7,740,000
2022-01-12	0.630	0.630	0.610	0.630	0.455	2,604,000
2022-01-11	0.670	0.680	0.620	0.620	0.447	12,848,000
2022-01-10	0.700	0.710	0.670	0.670	0.484	7,144,000
2022-01-07	0.640	0.710	0.620	0.700	0.505	19,472,000
2022-01-06	0.650	0.650	0.610	0.630	0.455	11,392,000
2022-01-05	0.640	0.670	0.620	0.650	0.469	31,752,000
2022-01-04	0.540	0.640	0.540	0.630	0.455	44,632,000
2022-01-03	0.530	0.540	0.510	0.540	0.390	6,620,000
2021-12-31	0.520	0.530	0.510	0.530	0.383	852,000
2021-12-30	0.530	0.530	0.510	0.520	0.375	2,148,000
2021-12-29	0.520	0.530	0.510	0.530	0.383	860,000
2021-12-28	0.540	0.540	0.520	0.520	0.375	1,884,000
2021-12-24	0.530	0.540	0.530	0.540	0.390	584,000
2021-12-23	0.500	0.530	0.500	0.530	0.383	4,192,000
2021-12-22	0.500	0.500	0.490	0.495	0.357	2,412,000
2021-12-21	0.500	0.510	0.485	0.490	0.354	9,792,000
2021-12-20	0.510	0.520	0.490	0.500	0.361	6,664,000
2021-12-17	0.530	0.530	0.510	0.510	0.368	2,120,000
2021-12-16	0.530	0.550	0.520	0.540	0.390	8,408,000
2021-12-15	0.500	0.530	0.495	0.530	0.383	7,392,000
2021-12-14	0.500	0.500	0.490	0.495	0.357	4,736,000
2021-12-13	0.540	0.540	0.500	0.510	0.368	17,704,000
2021-12-10	0.530	0.550	0.520	0.530	0.383	4,368,000
2021-12-09	0.550	0.550	0.530	0.540	0.390	2,960,000
2021-12-08	0.540	0.560	0.530	0.540	0.390	5,016,000
2021-12-07	0.530	0.540	0.520	0.530	0.383	5,664,000
2021-12-06	0.550	0.560	0.510	0.530	0.383	7,764,000
2021-12-03	0.540	0.560	0.520	0.550	0.397	18,764,000
2021-12-02	0.520	0.550	0.510	0.530	0.383	20,620,000

← NewerPage 19 of 20 · 1,173 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0180 HKD
2026-06-01	0.0200 HKD
2025-09-05	0.0180 HKD
2025-06-05	0.0130 HKD
2024-09-09	0.0120 HKD
2024-06-07	0.0150 HKD
2023-09-11	0.0120 HKD
2023-06-09	0.0100 HKD
2022-09-08	0.0100 HKD
2022-06-09	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.